Nuance Communications Inc (NUAN) Historical Stock Data

55.99 ↑0.00 (0.00%)

As of March 3, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NUAN is up 0.01% a day on average. There have been 13 days where Nuance Communications Inc closed green and 17 days where NUAN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-03	55.99	55.99	↑$0.01 (0.01%)	55.98	56.00	15.93M
2022-03-02	55.96	55.98	↑$0.02 (0.04%)	55.96	55.98	14.38M
2022-03-01	55.54	55.53	↓$0.01 (-0.02%)	55.42	55.59	4.36M
2022-02-28	55.43	55.52	↑$0.09 (0.16%)	55.36	55.58	4.31M
2022-02-25	55.30	55.45	↑$0.15 (0.27%)	55.21	55.53	4.14M
2022-02-24	55.10	55.22	↑$0.12 (0.22%)	55.06	55.25	7.76M
2022-02-23	55.22	55.20	↓$0.02 (-0.03%)	55.19	55.31	4.30M
2022-02-22	55.17	55.11	↓$0.05 (-0.10%)	55.10	55.23	4.96M
2022-02-18	55.25	55.15	↓$0.10 (-0.18%)	55.09	55.25	3.02M
2022-02-17	55.30	55.18	↓$0.12 (-0.22%)	55.16	55.43	7.05M
2022-02-16	55.27	55.28	↑$0.01 (0.02%)	55.23	55.32	5.10M
2022-02-15	55.36	55.31	↓$0.05 (-0.09%)	55.20	55.37	6.06M
2022-02-14	55.36	55.25	↓$0.11 (-0.20%)	55.20	55.40	4.32M
2022-02-11	55.45	55.40	↓$0.05 (-0.09%)	55.36	55.49	2.72M
2022-02-10	55.44	55.43	↓$0.01 (-0.02%)	55.35	55.50	5.50M
2022-02-09	55.30	55.47	↑$0.17 (0.31%)	55.30	55.50	4.55M
2022-02-08	55.36	55.30	↓$0.06 (-0.11%)	55.20	55.40	6.03M
2022-02-04	55.26	55.37	↑$0.11 (0.20%)	55.25	55.48	3.17M
2022-02-03	55.38	55.35	↓$0.03 (-0.05%)	55.23	55.45	6.54M
2022-02-02	55.26	55.41	↑$0.15 (0.27%)	55.24	55.50	9.02M
2022-02-01	55.25	55.35	↑$0.10 (0.18%)	55.18	55.35	6.81M
2022-01-31	55.05	55.25	↑$0.20 (0.36%)	55.03	55.30	7.16M
2022-01-28	54.90	55.08	↑$0.18 (0.33%)	54.80	55.09	3.72M
2022-01-27	54.92	54.90	↓$0.02 (-0.04%)	54.75	55.10	5.45M
2022-01-26	55.00	54.99	↓$0.01 (-0.02%)	54.67	55.08	3.92M
2022-01-25	54.91	54.79	↓$0.12 (-0.22%)	54.76	55.08	5.74M
2022-01-24	55.05	55.05	↑$0.00 (0.00%)	54.54	55.24	11.24M
2022-01-21	55.10	54.99	↓$0.11 (-0.20%)	54.95	55.20	7.91M
2022-01-20	55.28	55.10	↓$0.18 (-0.33%)	55.06	55.30	4.94M
2022-01-19	55.33	55.24	↓$0.09 (-0.16%)	55.20	55.34	5.66M